Juniper Networks (NY: JNPR )

37.06 -0.22 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 26.62 26.66 25.68 25.68 3,252,742 -0.78(-2.96%)
Sep 29, 2021 26.46 26.68 26.35 26.47 2,681,123 +0.09(+0.35%)
Sep 28, 2021 26.70 26.80 26.32 26.38 2,096,020 -0.37(-1.40%)
Sep 27, 2021 26.68 26.93 26.60 26.75 1,554,575 +0.12(+0.46%)
Sep 24, 2021 26.18 26.66 26.13 26.63 1,597,553 +0.35(+1.31%)
Sep 23, 2021 26.01 26.52 25.94 26.28 1,981,181 +0.36(+1.40%)
Sep 22, 2021 25.75 26.19 25.68 25.92 2,624,940 +0.34(+1.31%)
Sep 21, 2021 25.92 25.96 25.55 25.58 1,750,617 -0.13(-0.51%)
Sep 20, 2021 25.61 25.93 25.45 25.71 2,468,182 -0.33(-1.25%)
Sep 17, 2021 26.07 26.27 25.87 26.04 6,585,885 -0.14(-0.53%)
Sep 16, 2021 26.29 26.39 25.99 26.18 3,153,297 +0.00(+0.00%)
Sep 15, 2021 26.06 26.40 25.80 26.18 4,675,179 +0.06(+0.21%)
Sep 14, 2021 26.40 26.49 26.03 26.12 2,082,851 -0.23(-0.89%)
Sep 13, 2021 26.14 26.38 26.02 26.36 2,328,612 +0.38(+1.47%)
Sep 10, 2021 26.35 26.43 25.93 25.97 2,701,689 -0.29(-1.10%)
Sep 09, 2021 26.39 26.52 26.21 26.26 2,769,521 -0.12(-0.46%)
Sep 08, 2021 26.34 26.61 26.23 26.39 3,600,312 -0.02(-0.07%)
Sep 07, 2021 26.97 27.04 26.34 26.40 2,561,132 -0.64(-2.38%)
Sep 03, 2021 27.39 27.47 27.05 27.05 1,827,356 -0.36(-1.33%)
Sep 02, 2021 27.11 27.42 27.07 27.41 1,510,420 +0.28(+1.03%)
Sep 01, 2021 27.14 27.31 26.78 27.13 4,148,076 +0.08(+0.31%)
Aug 31, 2021 27.29 27.36 27.01 27.05 3,765,866 -0.24(-0.89%)
Aug 30, 2021 27.39 27.57 27.28 27.29 2,091,913 -0.05(-0.17%)
Aug 27, 2021 27.31 27.52 27.21 27.34 2,158,949 +0.08(+0.31%)
Aug 26, 2021 27.36 27.41 27.19 27.25 1,295,102 -0.07(-0.27%)
Aug 25, 2021 27.35 27.60 27.30 27.33 1,692,050 +0.05(+0.17%)
Aug 24, 2021 27.23 27.34 27.07 27.28 1,579,007 +0.19(+0.72%)
Aug 23, 2021 27.07 27.25 27.01 27.09 2,007,019 +0.14(+0.52%)
Aug 20, 2021 26.84 27.00 26.65 26.95 2,815,892 +0.05(+0.17%)
Aug 19, 2021 26.51 27.50 26.41 26.90 6,274,380 +0.18(+0.66%)
Aug 18, 2021 26.27 27.28 26.13 26.72 7,436,568 +0.40(+1.51%)
Aug 17, 2021 26.47 26.53 26.14 26.33 1,830,276 -0.25(-0.94%)
Aug 16, 2021 26.70 26.85 26.41 26.58 2,990,480 -0.20(-0.76%)
Aug 13, 2021 26.49 26.80 26.41 26.78 1,892,422 +0.36(+1.37%)
Aug 12, 2021 26.36 26.43 26.18 26.42 1,799,538 +0.09(+0.35%)
Aug 11, 2021 26.23 26.47 25.99 26.33 1,488,362 +0.17(+0.64%)
Aug 10, 2021 26.17 26.29 26.06 26.16 1,646,848 +0.00(+0.00%)
Aug 09, 2021 26.33 26.39 26.09 26.16 2,062,412 -0.16(-0.60%)
Aug 06, 2021 26.23 26.60 26.22 26.32 3,500,675 +0.16(+0.60%)
Aug 05, 2021 26.59 26.65 26.09 26.16 2,357,727 -0.31(-1.16%)
Aug 04, 2021 26.88 26.90 26.42 26.47 3,407,187 -0.46(-1.72%)
Aug 03, 2021 26.06 26.98 25.96 26.93 5,715,371 +0.96(+3.71%)
Aug 02, 2021 26.12 26.40 25.93 25.96 4,620,733 -0.12(-0.46%)
Jul 30, 2021 25.37 26.14 25.35 26.09 4,718,105 +0.68(+2.66%)
Jul 29, 2021 25.33 25.73 25.24 25.41 5,728,590 +0.40(+1.59%)
Jul 28, 2021 24.55 25.08 24.21 25.01 10,635,667 -0.61(-2.39%)
Jul 27, 2021 25.54 25.71 25.32 25.62 5,313,754 +0.03(+0.11%)
Jul 26, 2021 25.56 25.73 25.48 25.59 2,067,078 +0.04(+0.14%)
Jul 23, 2021 25.48 25.61 25.22 25.56 2,863,747 +0.25(+0.99%)
Jul 22, 2021 25.19 25.32 25.05 25.31 2,050,119 +0.12(+0.48%)
Jul 21, 2021 25.31 25.40 25.12 25.19 1,857,214 +0.05(+0.18%)
Jul 20, 2021 24.82 25.34 24.66 25.14 2,993,152 +0.47(+1.92%)
Jul 19, 2021 24.52 25.07 24.33 24.67 5,723,033 -0.93(-3.62%)
Jul 16, 2021 26.07 26.14 25.57 25.59 2,351,730 -0.43(-1.64%)
Jul 15, 2021 25.79 26.22 25.77 26.02 4,976,385 +0.02(+0.07%)
Jul 14, 2021 26.13 26.14 25.79 26.00 4,190,660 +0.56(+2.19%)
Jul 13, 2021 25.48 25.91 25.12 25.45 5,424,396 +0.12(+0.48%)
Jul 12, 2021 25.57 25.66 25.32 25.33 3,153,228 -0.28(-1.09%)
Jul 09, 2021 25.42 25.70 25.36 25.60 2,176,245 +0.34(+1.36%)
Jul 08, 2021 25.13 25.30 25.01 25.26 2,965,885 -0.06(-0.26%)
Jul 07, 2021 25.22 25.34 24.85 25.33 2,627,206 +0.17(+0.66%)
Jul 06, 2021 25.34 25.34 24.90 25.16 2,610,570 -0.17(-0.66%)
Jul 02, 2021 25.31 25.38 25.01 25.33 2,253,927 +0.02(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.